Pacific Ventures Group Inc (PK) Historical Data - PACV | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Pacific Ventures Group Inc (PK) (PACV)
Pacific Ventures Group Inc (PK) (PACV) Historical

Pacific Ventures Group Inc (PK) (PACV)

0.0026

0.00

( 0.00% )

Updated: 09:30:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0011	73.3333333333	0.0015	0.0026	0.0012	172410	0.00236834	CS
4	-0.0007	-21.2121212121	0.0033	0.0035	0.00095	1761117	0.00140309	CS
12	-0.0349	-93.0666666667	0.0375	0.0375	0.00095	2812245	0.02194541	CS
26	-0.0974	-97.4	0.1	0.125	0.00095	20682308	0.05246978	CS
52	-0.2849	-99.0956521739	0.2875	0.3125	0.00095	11620957	0.08553076	CS
156	-104.9974	-99.9975238095	105	180	0.00095	5772803	0.90752146	CS
260	-1.1474	-99.7739130435	1.15	500	0.00095	6264252	0.94747897	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	0.0026	0.0008	44.44	0.0018	0.0026	0.00155	673507
1713907740	0.0018	0.0006001	50.01	0.0018	0.0018	0.0018	46000
1713821340	0.0011999	-0.0004	-25.00	0.0016	0.0017	0.0011999	50908
1713561900	0.0016	0	0.00	0.0016	0.0016	0.0016	1500
1713475500	0.0016	0.0004001	33.34	0.0015	0.0016	0.00148	90134
1713389100	0.0011999	7.0E-5	6.19	0.0011	0.0018	0.0011	51919
1713302940	0.00113	-0.00083	-42.35	0.0019	0.0019	0.00095	16196308
1713216000	0.00196	-0.00034	-14.78	0.00204	0.00204	0.00196	10100
1712957160	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1712870760	0.0023	-0.0002	-8.00	0.0023	0.0023	0.0023	10000
1712784540	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1712698140	0.0025	-9.0E-5	-3.47	0.0025	0.0027399	0.0025	89236
1712611200	0.00259	0.000973	60.17	0.00259	0.00259	0.00259	160
1712352000	0.001617	-0.000724	-30.93	0.0019	0.0019	0.0014	5175024
1712266140	0.002341	0	0.00	0.002341	0.002341	0.002341	0
1712179740	0.002341	0	0.00	0.002341	0.002341	0.002341	0
1712093340	0.002341	0	0.00	0.002341	0.002341	0.002341	0
1712006940	0.002341	-0.000659	-21.97	0.0028999	0.0028999	0.0019	1864350
1711660800	0.003	-0.0008	-21.05	0.0033	0.0035	0.003	396490
1711574580	0.0038	0.00085	28.81	0.0028999	0.0038	0.0028999	25160
1711488540	0.00295	-0.001098	-27.12	0.004	0.0041	0.0023	829835
1711401600	0.004048	-0.005082	-55.66	0.0071	0.0071	0.00265	1897692
1711142880	0.0091299	-0.00087	-8.70	0.0091299	0.0091299	0.0091299	2000
1711056240	0.01	0.00377	60.51	0.0083199	0.01	0.0083199	12103
1710970140	0.00623	-0.00777	-55.50	0.011	0.011	0.0045	714900
1710883740	0.014	0.0138501	9,239.56	0.008	0.015	0.005	15300
1710800940	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1710541740	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1710455340	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1710368940	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1710282540	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1710196140	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1709936940	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1709850540	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1709764140	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1709677740	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1709591340	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1709332140	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1709245740	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1709159340	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1709072940	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1708986540	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1708727340	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1708640940	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1708554540	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1708468140	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1708122540	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1708036140	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1707949740	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1707863340	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1707776940	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1707517740	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1707431340	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1707344940	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1707258540	0.0001499	-0.03735	-99.60	0.0001499	0.0001499	0.0001499	0
1707172140	0.0375	0	0.00	0.025	0.0375	0.025	145316
1706912940	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1706826540	0.0375	0.0125	50.00	0.0375	0.0375	0.0375	800
1706740140	0.025	0	0.00	0.025	0.025	0.025	50166
1706653380	0.025	0	0.00	0.025	0.025	0.025	0
1706566980	0.025	0	0.00	0.025	0.025	0.025	0
1706307780	0.025	0	0.00	0.025	0.025	0.025	14000
1706221740	0.025	0	0.00	0.025	0.025	0.025	0

Pacific Ventures (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions